Indicators

Kimberly-Clark (NY: KMB )

136.67 +0.01 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.32	30.45	29.91	30.45	4,030,805	+0.19(+0.64%)
May 28, 2009	29.98	30.32	29.76	30.25	3,735,074	+0.25(+0.84%)
May 27, 2009	30.84	30.91	29.91	30.00	3,901,763	-0.84(-2.74%)
May 26, 2009	29.98	30.84	29.85	30.84	4,546,915	+0.83(+2.78%)
May 22, 2009	29.83	30.30	29.80	30.01	2,874,513	+0.21(+0.71%)
May 21, 2009	29.92	30.09	29.54	29.80	3,724,543	-0.35(-1.17%)
May 20, 2009	30.21	30.50	30.09	30.15	3,358,862	+0.12(+0.39%)
May 19, 2009	30.49	30.53	30.00	30.03	5,704,018	-0.50(-1.63%)
May 18, 2009	29.85	30.54	29.71	30.53	4,343,502	+0.91(+3.07%)
May 15, 2009	29.65	29.92	29.53	29.62	5,010,937	-0.03(-0.10%)
May 14, 2009	30.30	30.37	29.63	29.65	4,363,213	-0.58(-1.92%)
May 13, 2009	30.27	30.51	30.09	30.23	3,849,701	-0.22(-0.71%)
May 12, 2009	30.45	30.54	30.10	30.45	3,841,506	+0.15(+0.48%)
May 11, 2009	30.27	30.51	30.08	30.30	4,173,605	-0.18(-0.58%)
May 08, 2009	30.57	30.74	30.25	30.48	4,940,270	+0.21(+0.68%)
May 07, 2009	30.10	30.39	29.88	30.27	6,257,206	+0.36(+1.21%)
May 06, 2009	29.54	30.00	29.26	29.91	5,060,487	+0.62(+2.12%)
May 05, 2009	29.43	29.54	29.19	29.29	3,015,819	-0.24(-0.81%)
May 04, 2009	29.45	29.53	29.37	29.53	4,088,681	+0.34(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.